日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アバールデータ(6918)の株価時系列情報

アバールデータ(6918)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/10 3,115 3,150 3,045 3,115 26,000
2026/02/09 3,080 3,190 3,000 3,115 67,900
2026/02/06 2,950 3,090 2,921 2,990 34,300
2026/02/05 2,945 3,000 2,909 2,990 21,700
2026/02/04 2,883 2,962 2,864 2,946 13,800
2026/02/03 2,907 2,941 2,907 2,923 9,800
2026/02/02 2,963 2,963 2,873 2,877 20,200
2026/01/30 2,841 2,979 2,822 2,963 34,900
2026/01/29 2,878 2,878 2,795 2,841 14,900
2026/01/28 2,860 2,864 2,811 2,838 11,500
2026/01/27 2,840 2,865 2,820 2,865 18,900
2026/01/26 2,930 2,930 2,831 2,840 22,900
2026/01/23 2,946 2,948 2,912 2,930 12,900
2026/01/22 2,927 2,942 2,885 2,939 36,800
2026/01/21 2,850 2,917 2,841 2,877 16,800
2026/01/20 2,974 2,979 2,890 2,893 30,600
2026/01/19 3,035 3,035 2,970 2,992 19,100
2026/01/16 2,903 3,040 2,903 3,040 62,000
2026/01/15 2,865 2,873 2,848 2,873 23,700
2026/01/14 2,850 2,907 2,840 2,907 23,700
2026/01/13 2,820 2,875 2,820 2,870 35,100
2026/01/09 2,810 2,835 2,807 2,807 9,600
2026/01/08 2,844 2,865 2,808 2,808 11,800
2026/01/07 2,816 2,890 2,816 2,868 19,500
2026/01/06 2,834 2,880 2,814 2,816 32,000
2026/01/05 2,860 2,860 2,762 2,784 40,500
2025/12/30 2,611 2,878 2,611 2,867 113,600
2025/12/29 2,658 2,660 2,611 2,611 18,900
2025/12/26 2,601 2,634 2,581 2,633 29,100
2025/12/25 2,610 2,648 2,598 2,607 25,700
2025/12/24 2,618 2,630 2,598 2,610 26,400
2025/12/23 2,598 2,615 2,585 2,615 27,000
2025/12/22 2,625 2,652 2,590 2,598 30,000
2025/12/19 2,621 2,629 2,591 2,591 19,900
2025/12/18 2,717 2,717 2,623 2,646 59,000
2025/12/17 2,669 2,726 2,666 2,726 22,600
2025/12/16 2,756 2,756 2,667 2,669 28,300
2025/12/15 2,737 2,768 2,715 2,756 32,500
2025/12/12 2,799 2,838 2,741 2,787 23,200
2025/12/11 2,848 2,848 2,727 2,781 41,800
2025/12/10 2,920 2,925 2,840 2,860 40,000
2025/12/09 2,885 2,924 2,868 2,920 44,800
2025/12/08 2,898 2,900 2,841 2,861 32,200
2025/12/05 2,800 2,908 2,788 2,859 43,400
2025/12/04 2,750 2,829 2,729 2,818 70,800
2025/12/03 2,700 2,766 2,700 2,757 46,700
2025/12/02 2,697 2,719 2,670 2,683 36,100
2025/12/01 2,700 2,700 2,620 2,684 28,600
2025/11/28 2,695 2,709 2,657 2,700 16,800
2025/11/27 2,657 2,726 2,643 2,695 54,100
2025/11/26 2,648 2,658 2,625 2,657 15,600
2025/11/25 2,640 2,652 2,603 2,609 27,600
2025/11/21 2,680 2,680 2,596 2,602 27,700
2025/11/20 2,718 2,740 2,685 2,718 36,200
2025/11/19 2,700 2,708 2,642 2,687 39,100
2025/11/18 2,700 2,730 2,644 2,730 69,200
2025/11/17 2,700 2,815 2,643 2,700 142,000
2025/11/14 2,450 2,600 2,450 2,589 139,100
2025/11/13 2,348 2,413 2,328 2,350 14,100
2025/11/12 2,357 2,366 2,330 2,348 16,000
2025/11/11 2,388 2,400 2,350 2,366 16,400
2025/11/10 2,283 2,421 2,263 2,401 46,000
2025/11/07 2,260 2,268 2,210 2,233 19,500
2025/11/06 2,300 2,308 2,266 2,266 14,700
2025/11/05 2,299 2,341 2,247 2,279 28,500
2025/11/04 2,295 2,342 2,286 2,321 39,600
2025/10/31 2,295 2,334 2,283 2,295 14,400
2025/10/30 2,297 2,319 2,277 2,299 19,700
2025/10/29 2,320 2,325 2,296 2,297 19,700
2025/10/28 2,374 2,374 2,318 2,320 14,300
2025/10/27 2,398 2,405 2,359 2,374 23,100
2025/10/24 2,333 2,383 2,312 2,380 15,100
2025/10/23 2,320 2,333 2,299 2,305 14,500
2025/10/22 2,346 2,347 2,297 2,333 40,300
2025/10/21 2,382 2,398 2,343 2,343 22,700
2025/10/20 2,383 2,397 2,353 2,380 9,200
2025/10/17 2,390 2,400 2,328 2,342 16,300
2025/10/16 2,340 2,390 2,340 2,390 8,100
2025/10/15 2,297 2,339 2,297 2,339 10,000
2025/10/14 2,346 2,393 2,275 2,276 35,500
2025/10/10 2,490 2,490 2,390 2,396 21,600
2025/10/09 2,468 2,532 2,462 2,498 23,000
2025/10/08 2,517 2,522 2,451 2,468 17,900
2025/10/07 2,500 2,574 2,478 2,524 44,400
2025/10/06 2,548 2,561 2,481 2,481 28,700
2025/10/03 2,445 2,520 2,445 2,498 40,900
2025/10/02 2,370 2,505 2,368 2,462 42,500
2025/10/01 2,355 2,371 2,324 2,335 24,800
2025/09/30 2,402 2,402 2,341 2,341 23,900
2025/09/29 2,464 2,467 2,415 2,417 14,900
2025/09/26 2,523 2,523 2,430 2,479 52,600
2025/09/25 2,515 2,530 2,488 2,523 28,600
2025/09/24 2,520 2,547 2,501 2,502 39,900
2025/09/22 2,480 2,563 2,480 2,520 52,400
2025/09/19 2,514 2,531 2,440 2,530 92,300
2025/09/18 2,450 2,497 2,449 2,464 15,800
2025/09/17 2,484 2,484 2,421 2,447 21,400
2025/09/16 2,449 2,525 2,449 2,473 35,400
2025/09/12 2,367 2,472 2,366 2,449 55,200
2025/09/11 2,285 2,380 2,284 2,366 51,600
2025/09/10 2,292 2,298 2,269 2,291 22,200
2025/09/09 2,305 2,314 2,276 2,276 27,300
2025/09/08 2,280 2,308 2,266 2,304 34,700
2025/09/05 2,259 2,280 2,255 2,279 26,200
2025/09/04 2,281 2,281 2,237 2,245 24,000
2025/09/03 2,301 2,315 2,254 2,263 26,400
2025/09/02 2,348 2,350 2,302 2,305 31,200
2025/09/01 2,390 2,391 2,323 2,335 34,400
2025/08/29 2,401 2,426 2,390 2,390 15,900
2025/08/28 2,450 2,453 2,407 2,421 9,800
2025/08/27 2,475 2,488 2,432 2,456 13,200
2025/08/26 2,474 2,485 2,440 2,458 27,000
2025/08/25 2,424 2,470 2,411 2,459 16,200
2025/08/22 2,365 2,406 2,360 2,380 10,600
2025/08/21 2,392 2,401 2,360 2,380 15,700
2025/08/20 2,414 2,450 2,395 2,407 17,400
2025/08/19 2,382 2,420 2,382 2,413 21,100
2025/08/18 2,382 2,385 2,350 2,382 18,500
2025/08/15 2,323 2,388 2,323 2,382 25,900
2025/08/14 2,276 2,350 2,276 2,337 16,200
2025/08/13 2,300 2,350 2,300 2,305 16,800
2025/08/12 2,231 2,330 2,223 2,281 37,700
2025/08/08 2,231 2,253 2,231 2,238 12,800
2025/08/07 2,247 2,261 2,233 2,241 14,400
2025/08/06 2,240 2,249 2,231 2,245 7,200
2025/08/05 2,252 2,260 2,239 2,240 16,600
2025/08/04 2,250 2,263 2,224 2,250 16,000
2025/08/01 2,300 2,310 2,262 2,296 30,500
2025/07/31 2,293 2,332 2,282 2,305 7,700
2025/07/30 2,277 2,298 2,276 2,293 7,400
2025/07/29 2,351 2,351 2,276 2,276 21,300
2025/07/28 2,325 2,350 2,296 2,340 27,200
2025/07/25 2,286 2,325 2,273 2,325 15,700
2025/07/24 2,301 2,314 2,280 2,288 12,300
2025/07/23 2,223 2,300 2,223 2,296 17,500
2025/07/22 2,260 2,282 2,214 2,221 18,500
2025/07/18 2,257 2,310 2,251 2,260 20,800
2025/07/17 2,210 2,262 2,210 2,245 16,100
2025/07/16 2,205 2,240 2,204 2,211 12,800
2025/07/15 2,228 2,230 2,200 2,202 12,800
2025/07/14 2,192 2,233 2,154 2,213 40,500
2025/07/11 2,176 2,225 2,176 2,186 21,400
2025/07/10 2,194 2,194 2,144 2,176 13,300
2025/07/09 2,142 2,174 2,135 2,166 11,900
2025/07/08 2,117 2,161 2,115 2,131 5,300
2025/07/07 2,153 2,191 2,119 2,126 13,600
2025/07/04 2,183 2,205 2,150 2,165 22,600
2025/07/03 2,162 2,195 2,159 2,159 12,200
2025/07/02 2,202 2,204 2,165 2,178 11,200
2025/07/01 2,260 2,283 2,211 2,211 15,900
2025/06/30 2,350 2,350 2,241 2,245 34,000
2025/06/27 2,260 2,315 2,246 2,275 37,000
2025/06/26 2,215 2,259 2,209 2,220 26,900
2025/06/25 2,180 2,196 2,135 2,194 16,500
2025/06/24 2,100 2,152 2,090 2,152 17,000
2025/06/23 2,091 2,108 2,044 2,074 34,500
2025/06/20 2,091 2,169 2,091 2,137 13,000
2025/06/19 2,157 2,160 2,100 2,110 17,600
2025/06/18 2,215 2,215 2,130 2,182 24,100
2025/06/17 2,026 2,199 2,026 2,168 52,700
2025/06/16 2,002 2,007 1,984 2,002 24,700
2025/06/13 2,042 2,046 1,980 1,994 33,700
2025/06/12 2,062 2,073 2,042 2,042 6,200
2025/06/11 2,067 2,073 2,055 2,062 11,000
2025/06/10 2,040 2,076 2,040 2,042 9,100
2025/06/09 2,035 2,046 2,030 2,040 7,600
2025/06/06 2,055 2,055 2,021 2,024 12,000
2025/06/05 2,047 2,083 2,040 2,040 12,800
2025/06/04 2,045 2,057 2,043 2,045 11,700
2025/06/03 2,048 2,059 2,032 2,032 10,400
2025/06/02 2,050 2,080 2,045 2,047 13,600
2025/05/30 2,042 2,063 2,036 2,045 9,500
2025/05/29 2,055 2,093 2,055 2,055 13,900
2025/05/28 2,043 2,078 2,043 2,055 7,300
2025/05/27 2,049 2,085 2,039 2,064 9,400
2025/05/26 2,046 2,058 1,977 2,026 69,300
2025/05/23 2,020 2,086 2,020 2,075 17,400
2025/05/22 2,022 2,046 2,009 2,018 9,000
2025/05/21 2,076 2,091 2,044 2,045 5,100
2025/05/20 2,024 2,111 2,024 2,057 13,400
2025/05/19 2,087 2,087 2,005 2,005 8,800
2025/05/16 2,069 2,098 2,050 2,072 9,800
2025/05/15 2,024 2,087 2,017 2,057 24,100
2025/05/14 2,089 2,104 2,023 2,046 16,600
2025/05/13 2,103 2,135 2,078 2,089 20,200
2025/05/12 2,081 2,111 2,061 2,061 15,700
2025/05/09 2,093 2,104 2,076 2,078 14,300
2025/05/08 2,054 2,095 2,036 2,093 14,800
2025/05/07 2,001 2,075 1,988 2,049 13,700
2025/05/02 1,998 2,029 1,967 1,987 17,800
2025/05/01 1,987 2,017 1,961 1,997 14,000
2025/04/30 2,004 2,017 1,968 1,997 13,900
2025/04/28 2,068 2,070 2,004 2,004 9,200
2025/04/25 1,979 2,056 1,979 2,034 15,500
2025/04/24 2,001 2,020 1,966 1,977 9,500
2025/04/23 1,977 1,997 1,951 1,971 13,500
2025/04/22 1,969 1,975 1,951 1,971 2,700
2025/04/21 1,956 2,002 1,951 1,963 8,300
2025/04/18 1,947 1,965 1,942 1,965 6,900
2025/04/17 1,907 1,955 1,907 1,949 14,700

このページの先頭へ